Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 81.43 | 83.22 | 81.39 | 82.89 | 754,850 | +1.53(+1.88%) |
Mar 30, 2017 | 80.43 | 81.47 | 80.35 | 81.36 | 676,645 | +0.71(+0.88%) |
Mar 29, 2017 | 80.90 | 81.00 | 80.29 | 80.65 | 670,183 | -0.48(-0.59%) |
Mar 28, 2017 | 81.75 | 81.75 | 80.51 | 81.13 | 550,520 | -0.48(-0.59%) |
Mar 27, 2017 | 81.67 | 82.22 | 81.11 | 81.61 | 589,739 | -0.44(-0.54%) |
Mar 24, 2017 | 82.24 | 82.44 | 81.70 | 82.05 | 536,712 | +0.01(+0.01%) |
Mar 23, 2017 | 82.25 | 83.36 | 81.64 | 82.04 | 1,226,835 | -0.05(-0.06%) |
Mar 22, 2017 | 81.00 | 82.69 | 81.00 | 82.09 | 864,983 | -0.29(-0.35%) |
Mar 21, 2017 | 83.70 | 83.70 | 81.96 | 82.38 | 1,230,011 | -1.13(-1.35%) |
Mar 20, 2017 | 84.53 | 84.86 | 83.39 | 83.51 | 866,378 | -0.64(-0.76%) |
Mar 17, 2017 | 83.38 | 84.68 | 83.05 | 84.15 | 1,067,864 | +0.87(+1.04%) |
Mar 16, 2017 | 82.98 | 83.46 | 82.79 | 83.28 | 512,462 | +0.25(+0.30%) |
Mar 15, 2017 | 82.25 | 83.51 | 82.00 | 83.03 | 598,066 | +0.72(+0.87%) |
Mar 14, 2017 | 82.06 | 82.56 | 81.99 | 82.31 | 546,863 | +0.08(+0.10%) |
Mar 13, 2017 | 81.92 | 82.35 | 81.49 | 82.23 | 806,256 | +0.41(+0.50%) |
Mar 10, 2017 | 81.94 | 82.36 | 81.49 | 81.82 | 546,254 | +0.06(+0.07%) |
Mar 09, 2017 | 81.74 | 81.92 | 80.88 | 81.76 | 637,046 | +0.12(+0.15%) |
Mar 08, 2017 | 80.64 | 81.85 | 80.51 | 81.64 | 839,572 | +0.78(+0.96%) |
Mar 07, 2017 | 81.19 | 82.24 | 80.49 | 80.86 | 1,125,052 | +1.01(+1.26%) |
Mar 06, 2017 | 80.75 | 80.79 | 79.26 | 79.85 | 785,306 | -0.88(-1.09%) |
Mar 03, 2017 | 81.90 | 82.29 | 80.10 | 80.73 | 886,794 | -1.40(-1.70%) |
Mar 02, 2017 | 82.53 | 83.11 | 81.65 | 82.13 | 1,026,427 | -0.51(-0.62%) |
Mar 01, 2017 | 83.30 | 83.44 | 82.57 | 82.64 | 512,885 | -0.24(-0.29%) |
Feb 28, 2017 | 83.64 | 83.98 | 82.76 | 82.88 | 711,619 | -0.54(-0.65%) |
Feb 27, 2017 | 83.25 | 83.79 | 82.96 | 83.42 | 753,109 | +0.49(+0.59%) |
Feb 24, 2017 | 84.40 | 84.40 | 82.10 | 82.93 | 1,021,898 | -1.76(-2.08%) |
Feb 23, 2017 | 85.25 | 85.80 | 84.36 | 84.69 | 1,111,691 | -0.72(-0.84%) |
Feb 22, 2017 | 85.85 | 86.75 | 84.97 | 85.41 | 808,928 | -0.35(-0.41%) |
Feb 21, 2017 | 84.79 | 85.89 | 84.50 | 85.76 | 1,241,613 | +0.61(+0.72%) |
Feb 17, 2017 | 85.15 | 85.15 | 85.15 | 0 | +1.80(+2.16%) | |
Feb 16, 2017 | 81.46 | 86.77 | 80.87 | 83.35 | 4,370,541 | +5.96(+7.70%) |
Feb 15, 2017 | 77.25 | 78.31 | 76.80 | 77.39 | 861,193 | -0.17(-0.22%) |
Feb 14, 2017 | 78.12 | 78.36 | 77.46 | 77.56 | 696,656 | -0.63(-0.81%) |
Feb 13, 2017 | 76.85 | 78.32 | 76.23 | 78.19 | 986,757 | +1.42(+1.85%) |
Feb 10, 2017 | 76.23 | 77.05 | 75.56 | 76.77 | 483,274 | +0.59(+0.77%) |
Feb 09, 2017 | 75.71 | 76.56 | 75.40 | 76.18 | 563,642 | +0.73(+0.97%) |
Feb 08, 2017 | 74.80 | 75.72 | 74.37 | 75.45 | 565,001 | +0.61(+0.82%) |
Feb 07, 2017 | 75.29 | 76.56 | 74.47 | 74.84 | 898,208 | -0.47(-0.62%) |
Feb 06, 2017 | 73.83 | 75.97 | 73.35 | 75.31 | 1,539,570 | +1.60(+2.17%) |
Feb 03, 2017 | 76.91 | 77.03 | 72.00 | 73.71 | 3,443,433 | -3.09(-4.02%) |
Feb 02, 2017 | 76.45 | 76.90 | 75.91 | 76.80 | 519,146 | +0.32(+0.42%) |
Feb 01, 2017 | 77.11 | 77.59 | 76.06 | 76.48 | 772,475 | -0.66(-0.86%) |
Jan 31, 2017 | 76.10 | 77.16 | 76.00 | 77.14 | 872,867 | +0.84(+1.10%) |
Jan 30, 2017 | 77.15 | 78.43 | 76.06 | 76.30 | 1,088,154 | -1.28(-1.65%) |
Jan 27, 2017 | 80.65 | 80.65 | 77.42 | 77.58 | 1,844,283 | -3.41(-4.21%) |
Jan 26, 2017 | 81.63 | 81.85 | 80.19 | 80.99 | 590,581 | -0.52(-0.64%) |
Jan 25, 2017 | 81.12 | 81.82 | 81.08 | 81.51 | 669,217 | +0.61(+0.75%) |
Jan 24, 2017 | 79.99 | 80.94 | 79.64 | 80.90 | 638,297 | +0.98(+1.23%) |
Jan 23, 2017 | 79.56 | 80.00 | 79.28 | 79.92 | 844,665 | -0.43(-0.54%) |
Jan 20, 2017 | 79.63 | 80.43 | 79.53 | 80.35 | 696,064 | +0.39(+0.49%) |
Jan 19, 2017 | 80.74 | 80.98 | 79.75 | 79.96 | 999,738 | -0.55(-0.68%) |
Jan 18, 2017 | 80.49 | 81.16 | 80.08 | 80.51 | 637,057 | -0.12(-0.15%) |
Jan 17, 2017 | 79.69 | 80.80 | 79.04 | 80.63 | 895,243 | +0.97(+1.22%) |
Jan 13, 2017 | 79.66 | 79.66 | 79.66 | 0 | +0.13(+0.16%) | |
Jan 12, 2017 | 79.56 | 79.82 | 78.22 | 79.53 | 539,069 | -0.63(-0.79%) |
Jan 11, 2017 | 78.19 | 80.34 | 78.05 | 80.16 | 1,318,437 | +2.12(+2.72%) |
Jan 10, 2017 | 78.85 | 79.27 | 77.71 | 78.04 | 979,240 | -0.80(-1.01%) |
Jan 09, 2017 | 80.39 | 81.10 | 78.53 | 78.84 | 1,252,628 | -0.54(-0.68%) |
Jan 06, 2017 | 77.91 | 80.33 | 77.83 | 79.38 | 1,556,280 | +1.73(+2.23%) |
Jan 05, 2017 | 77.88 | 78.08 | 77.24 | 77.65 | 777,339 | -0.19(-0.24%) |
Jan 04, 2017 | 75.69 | 78.16 | 75.65 | 77.84 | 1,136,088 | +2.00(+2.64%) |
Jan 03, 2017 | 77.40 | 77.40 | 75.72 | 75.84 | 917,110 | -1.20(-1.56%) |
Dec 30, 2016 | 77.04 | 77.04 | 77.04 | 0 | +0.18(+0.23%) | |
Dec 29, 2016 | 76.20 | 77.04 | 76.17 | 76.86 | 501,284 | +0.75(+0.99%) |
Dec 28, 2016 | 77.09 | 77.60 | 76.05 | 76.11 | 629,640 | -1.06(-1.37%) |
Dec 27, 2016 | 77.49 | 77.73 | 77.06 | 77.17 | 741,341 | -0.29(-0.37%) |
Dec 23, 2016 | 77.46 | 77.46 | 77.46 | 0 | +0.18(+0.23%) | |
Dec 22, 2016 | 76.54 | 77.45 | 75.87 | 77.28 | 1,079,561 | +0.77(+1.01%) |
Dec 21, 2016 | 76.64 | 76.99 | 76.20 | 76.51 | 474,301 | -0.37(-0.48%) |
Dec 20, 2016 | 77.21 | 77.73 | 76.40 | 76.88 | 625,147 | -0.24(-0.31%) |
Dec 19, 2016 | 77.42 | 77.79 | 76.93 | 77.12 | 1,373,578 | -0.04(-0.05%) |
Dec 16, 2016 | 77.51 | 77.58 | 76.05 | 77.16 | 4,039,658 | -0.34(-0.44%) |
Dec 15, 2016 | 75.40 | 77.93 | 75.33 | 77.50 | 1,287,754 | +2.07(+2.74%) |
Dec 14, 2016 | 76.31 | 76.71 | 75.13 | 75.43 | 910,241 | -0.85(-1.11%) |
Dec 13, 2016 | 75.34 | 76.77 | 75.05 | 76.28 | 1,197,872 | +1.36(+1.82%) |
Dec 12, 2016 | 74.56 | 75.04 | 74.07 | 74.92 | 1,148,793 | +0.55(+0.74%) |
Dec 09, 2016 | 73.58 | 74.55 | 73.40 | 74.37 | 1,453,468 | +0.88(+1.20%) |
Dec 08, 2016 | 71.99 | 73.88 | 71.93 | 73.49 | 1,650,626 | +1.49(+2.07%) |
Dec 07, 2016 | 71.63 | 72.39 | 71.52 | 72.00 | 1,719,666 | +0.18(+0.25%) |
Dec 06, 2016 | 71.94 | 72.20 | 71.65 | 71.82 | 944,175 | +0.21(+0.29%) |
Dec 05, 2016 | 72.62 | 72.85 | 71.59 | 71.61 | 1,113,887 | -0.88(-1.21%) |
Dec 02, 2016 | 73.51 | 74.07 | 72.13 | 72.49 | 1,249,527 | -0.95(-1.29%) |
Dec 01, 2016 | 72.97 | 73.60 | 72.95 | 73.44 | 1,130,628 | +0.47(+0.64%) |
Nov 30, 2016 | 75.63 | 75.63 | 72.97 | 72.97 | 1,284,246 | -2.86(-3.77%) |
Nov 29, 2016 | 76.07 | 76.54 | 75.42 | 75.83 | 793,824 | -0.24(-0.32%) |
Nov 28, 2016 | 76.45 | 76.98 | 75.87 | 76.07 | 994,828 | -0.70(-0.91%) |
Nov 25, 2016 | 75.78 | 76.87 | 75.43 | 76.77 | 450,970 | +1.18(+1.56%) |
Nov 23, 2016 | 75.59 | 75.59 | 75.59 | 0 | -0.04(-0.05%) | |
Nov 22, 2016 | 75.72 | 76.12 | 74.66 | 75.63 | 953,952 | -0.18(-0.24%) |
Nov 21, 2016 | 76.18 | 76.97 | 75.67 | 75.81 | 883,080 | -0.28(-0.37%) |
Nov 18, 2016 | 75.21 | 76.42 | 74.90 | 76.09 | 1,027,188 | +0.82(+1.09%) |
Nov 17, 2016 | 74.73 | 75.41 | 74.27 | 75.27 | 720,994 | +0.38(+0.51%) |
Nov 16, 2016 | 75.31 | 75.65 | 74.47 | 74.89 | 731,475 | -0.32(-0.43%) |
Nov 15, 2016 | 75.05 | 75.35 | 74.02 | 75.21 | 1,368,657 | +0.33(+0.44%) |
Nov 14, 2016 | 74.91 | 75.70 | 74.57 | 74.88 | 1,010,989 | -0.12(-0.16%) |
Nov 11, 2016 | 74.66 | 75.24 | 74.55 | 75.00 | 1,160,562 | +0.28(+0.37%) |
Nov 10, 2016 | 74.20 | 76.06 | 73.51 | 74.72 | 1,606,555 | +0.64(+0.86%) |
Nov 09, 2016 | 73.09 | 74.48 | 72.20 | 74.08 | 1,441,944 | -0.15(-0.20%) |
Nov 08, 2016 | 74.26 | 74.63 | 73.38 | 74.23 | 1,042,559 | +0.32(+0.43%) |
Nov 07, 2016 | 74.02 | 75.00 | 73.30 | 73.91 | 1,422,252 | +1.27(+1.75%) |
Nov 04, 2016 | 72.85 | 74.10 | 72.59 | 72.64 | 1,366,221 | -0.41(-0.56%) |
Nov 03, 2016 | 74.33 | 75.35 | 72.89 | 73.05 | 2,318,510 | -2.98(-3.92%) |
Nov 02, 2016 | 78.04 | 78.25 | 75.92 | 76.03 | 1,347,297 | -1.84(-2.36%) |
Nov 01, 2016 | 79.92 | 79.95 | 76.88 | 77.87 | 2,791,028 | -2.22(-2.77%) |
Oct 31, 2016 | 80.30 | 81.24 | 79.16 | 80.09 | 1,792,981 | +0.36(+0.45%) |
Oct 28, 2016 | 78.00 | 83.10 | 77.08 | 79.73 | 5,090,734 | +5.77(+7.80%) |
Oct 27, 2016 | 76.73 | 77.30 | 73.54 | 73.96 | 2,135,918 | -2.61(-3.41%) |
Oct 26, 2016 | 76.04 | 77.61 | 75.75 | 76.57 | 1,599,186 | +0.67(+0.88%) |
Oct 25, 2016 | 74.16 | 76.00 | 74.03 | 75.90 | 1,034,141 | +1.43(+1.92%) |
Oct 24, 2016 | 74.78 | 75.39 | 74.00 | 74.47 | 1,327,711 | -0.31(-0.41%) |
Oct 21, 2016 | 74.37 | 75.09 | 73.78 | 74.78 | 1,187,737 | +0.10(+0.13%) |
Oct 20, 2016 | 75.40 | 75.40 | 74.12 | 74.68 | 1,012,210 | -0.37(-0.49%) |
Oct 19, 2016 | 75.00 | 75.45 | 74.69 | 75.05 | 662,253 | +0.20(+0.27%) |
Oct 18, 2016 | 74.98 | 75.85 | 74.50 | 74.85 | 988,250 | +0.66(+0.89%) |
Oct 17, 2016 | 75.01 | 75.43 | 73.98 | 74.19 | 1,071,370 | -1.28(-1.70%) |
Oct 14, 2016 | 74.83 | 75.87 | 74.46 | 75.47 | 977,444 | +1.09(+1.47%) |
Oct 13, 2016 | 74.64 | 74.98 | 72.89 | 74.38 | 1,839,842 | -0.75(-1.00%) |
Oct 12, 2016 | 76.10 | 76.30 | 75.12 | 75.13 | 971,655 | -1.03(-1.35%) |
Oct 11, 2016 | 77.18 | 77.26 | 76.00 | 76.16 | 1,106,796 | -0.70(-0.91%) |
Oct 10, 2016 | 75.36 | 76.99 | 75.36 | 76.86 | 1,204,008 | +1.76(+2.34%) |
Oct 07, 2016 | 76.52 | 76.52 | 74.95 | 75.10 | 1,574,872 | -1.30(-1.70%) |
Oct 06, 2016 | 76.91 | 77.12 | 75.31 | 76.40 | 2,045,763 | -0.18(-0.24%) |
Oct 05, 2016 | 77.45 | 77.96 | 76.50 | 76.58 | 935,963 | -0.76(-0.98%) |
Oct 04, 2016 | 79.87 | 79.96 | 77.10 | 77.34 | 1,370,591 | -2.42(-3.03%) |
Oct 03, 2016 | 80.09 | 80.33 | 79.56 | 79.76 | 600,071 | -0.38(-0.47%) |
Sep 30, 2016 | 80.64 | 80.91 | 79.60 | 80.14 | 1,389,350 | -0.36(-0.45%) |
Sep 29, 2016 | 81.43 | 81.64 | 80.39 | 80.50 | 1,261,430 | -1.03(-1.26%) |
Sep 28, 2016 | 80.59 | 81.96 | 80.50 | 81.53 | 1,554,494 | +1.27(+1.58%) |
Sep 27, 2016 | 79.95 | 80.54 | 79.78 | 80.26 | 1,322,625 | +0.52(+0.65%) |
Sep 26, 2016 | 79.03 | 79.82 | 78.88 | 79.74 | 1,069,654 | +0.20(+0.25%) |
Sep 23, 2016 | 78.94 | 79.95 | 78.94 | 79.54 | 1,071,073 | +0.28(+0.35%) |
Sep 22, 2016 | 78.05 | 79.34 | 77.58 | 79.26 | 1,353,883 | +1.26(+1.62%) |
Sep 21, 2016 | 77.00 | 78.77 | 77.00 | 78.00 | 1,254,100 | +0.99(+1.29%) |
Sep 20, 2016 | 77.89 | 78.24 | 76.76 | 77.01 | 1,957,215 | -0.99(-1.27%) |
Sep 19, 2016 | 80.88 | 80.90 | 77.00 | 78.00 | 2,361,382 | -3.24(-3.99%) |
Sep 16, 2016 | 82.38 | 82.39 | 80.73 | 81.24 | 1,818,195 | -0.52(-0.64%) |
Sep 15, 2016 | 81.19 | 81.96 | 81.02 | 81.76 | 660,732 | +0.16(+0.20%) |
Sep 14, 2016 | 82.00 | 82.00 | 81.23 | 81.60 | 1,284,286 | -0.54(-0.66%) |
Sep 13, 2016 | 82.07 | 82.63 | 81.71 | 82.14 | 1,292,872 | -0.75(-0.90%) |
Sep 12, 2016 | 82.14 | 83.11 | 81.91 | 82.89 | 831,023 | +0.82(+1.00%) |
Sep 09, 2016 | 81.57 | 82.44 | 81.56 | 82.07 | 1,350,270 | -0.57(-0.69%) |
Sep 08, 2016 | 82.85 | 83.18 | 82.48 | 82.64 | 724,029 | -0.15(-0.18%) |
Sep 07, 2016 | 83.22 | 83.77 | 82.02 | 82.79 | 1,701,361 | -0.70(-0.84%) |
Sep 06, 2016 | 84.40 | 84.41 | 83.26 | 83.49 | 1,102,992 | -0.66(-0.78%) |
Sep 02, 2016 | 85.36 | 84.15 | 84.15 | 84.15 | 992,000 | -1.21(-1.42%) |
Sep 01, 2016 | 86.03 | 86.03 | 84.60 | 85.36 | 1,119,749 | -0.62(-0.72%) |
Aug 31, 2016 | 84.88 | 86.02 | 84.29 | 85.98 | 1,559,179 | +1.14(+1.34%) |
Aug 30, 2016 | 84.73 | 85.08 | 84.33 | 84.84 | 839,904 | +0.16(+0.19%) |
Aug 29, 2016 | 83.74 | 85.09 | 83.74 | 84.68 | 788,642 | +1.03(+1.23%) |
Aug 26, 2016 | 84.53 | 85.58 | 83.01 | 83.65 | 789,056 | -1.06(-1.25%) |
Aug 25, 2016 | 84.63 | 85.32 | 84.15 | 84.71 | 1,049,562 | -0.23(-0.27%) |
Aug 24, 2016 | 85.32 | 85.89 | 84.73 | 84.94 | 536,444 | -0.41(-0.48%) |
Aug 23, 2016 | 86.27 | 86.44 | 84.94 | 85.35 | 767,581 | -0.44(-0.51%) |
Aug 22, 2016 | 84.89 | 86.03 | 84.55 | 85.79 | 760,488 | +0.66(+0.78%) |
Aug 19, 2016 | 84.33 | 85.22 | 84.24 | 85.13 | 890,983 | +0.14(+0.16%) |
Aug 18, 2016 | 85.48 | 85.85 | 84.97 | 84.99 | 1,074,066 | -0.57(-0.67%) |
Aug 17, 2016 | 86.15 | 86.39 | 84.52 | 85.56 | 1,356,971 | -0.32(-0.37%) |
Aug 16, 2016 | 86.85 | 87.72 | 85.76 | 85.88 | 878,336 | -1.16(-1.33%) |
Aug 15, 2016 | 87.53 | 87.85 | 86.81 | 87.04 | 1,044,246 | +0.02(+0.02%) |
Aug 12, 2016 | 86.76 | 87.21 | 86.50 | 87.02 | 1,188,339 | +0.06(+0.07%) |
Aug 11, 2016 | 88.68 | 88.68 | 86.76 | 86.96 | 1,160,878 | -0.89(-1.01%) |
Aug 10, 2016 | 87.66 | 88.36 | 87.30 | 87.85 | 710,238 | +0.18(+0.21%) |
Aug 09, 2016 | 89.48 | 89.48 | 87.45 | 87.67 | 968,642 | -1.82(-2.03%) |
Aug 08, 2016 | 90.13 | 90.43 | 89.11 | 89.49 | 1,159,727 | -0.45(-0.50%) |
Aug 05, 2016 | 88.40 | 90.45 | 88.19 | 89.94 | 1,650,535 | +1.75(+1.98%) |
Aug 04, 2016 | 88.15 | 88.54 | 87.24 | 88.19 | 1,372,363 | +0.20(+0.23%) |
Aug 03, 2016 | 87.74 | 88.05 | 87.09 | 87.99 | 1,876,708 | +0.30(+0.34%) |
Aug 02, 2016 | 88.82 | 88.95 | 87.52 | 87.69 | 2,476,983 | -1.68(-1.88%) |
Aug 01, 2016 | 89.86 | 90.27 | 88.39 | 89.37 | 2,582,639 | -0.90(-1.00%) |
Jul 29, 2016 | 96.71 | 97.10 | 81.99 | 90.27 | 11,315,962 | -15.66(-14.78%) |
Jul 28, 2016 | 106.45 | 106.81 | 105.36 | 105.93 | 1,102,803 | -0.55(-0.52%) |
Jul 27, 2016 | 107.40 | 107.74 | 106.09 | 106.48 | 801,296 | -0.60(-0.56%) |
Jul 26, 2016 | 106.28 | 107.30 | 106.23 | 107.08 | 557,344 | +0.67(+0.63%) |
Jul 25, 2016 | 107.36 | 107.56 | 106.11 | 106.41 | 970,589 | -0.84(-0.78%) |
Jul 22, 2016 | 106.57 | 107.39 | 106.04 | 107.25 | 763,962 | +0.98(+0.92%) |
Jul 21, 2016 | 106.05 | 106.42 | 105.86 | 106.27 | 507,688 | -0.25(-0.23%) |
Jul 20, 2016 | 106.50 | 106.98 | 106.16 | 106.52 | 638,473 | +0.15(+0.14%) |
Jul 19, 2016 | 105.78 | 106.53 | 105.06 | 106.37 | 913,165 | +0.51(+0.48%) |
Jul 18, 2016 | 105.91 | 106.32 | 105.46 | 105.86 | 524,866 | -0.05(-0.05%) |
Jul 15, 2016 | 106.52 | 106.52 | 105.49 | 105.91 | 691,418 | -0.28(-0.26%) |
Jul 14, 2016 | 105.82 | 106.32 | 105.53 | 106.19 | 474,623 | +1.29(+1.23%) |
Jul 13, 2016 | 105.66 | 105.68 | 104.76 | 104.90 | 321,410 | -0.31(-0.29%) |
Jul 12, 2016 | 104.69 | 105.60 | 103.72 | 105.21 | 576,574 | +0.79(+0.76%) |
Jul 11, 2016 | 105.00 | 105.15 | 104.28 | 104.42 | 656,334 | -0.28(-0.27%) |
Jul 08, 2016 | 102.56 | 104.78 | 102.06 | 104.70 | 477,291 | +2.64(+2.59%) |
Jul 07, 2016 | 102.79 | 103.63 | 101.71 | 102.06 | 484,251 | -0.49(-0.48%) |
Jul 05, 2016 | 104.11 | 104.41 | 101.73 | 102.55 | 657,043 | -1.78(-1.71%) |
Jul 01, 2016 | 104.12 | 104.33 | 104.33 | 104.33 | 834,600 | +0.21(+0.20%) |
Jun 30, 2016 | 102.45 | 104.12 | 101.47 | 104.12 | 740,938 | +2.14(+2.10%) |
Jun 29, 2016 | 100.52 | 102.10 | 100.03 | 101.98 | 902,547 | +2.03(+2.03%) |
Jun 28, 2016 | 99.43 | 99.99 | 98.92 | 99.95 | 654,812 | +0.78(+0.79%) |
Jun 27, 2016 | 100.00 | 100.38 | 98.54 | 99.17 | 982,575 | -1.55(-1.54%) |
Jun 24, 2016 | 99.49 | 101.81 | 99.24 | 100.72 | 1,188,709 | -2.66(-2.57%) |
Jun 23, 2016 | 102.52 | 103.43 | 102.09 | 103.38 | 481,444 | +1.50(+1.47%) |
Jun 22, 2016 | 101.76 | 102.26 | 101.51 | 101.88 | 457,483 | +0.47(+0.46%) |
Jun 21, 2016 | 101.91 | 102.44 | 101.25 | 101.41 | 624,950 | -0.56(-0.55%) |
Jun 20, 2016 | 102.47 | 103.00 | 101.60 | 101.97 | 679,157 | +0.49(+0.48%) |
Jun 17, 2016 | 103.00 | 103.03 | 100.94 | 101.48 | 1,894,415 | -1.41(-1.37%) |
Jun 16, 2016 | 100.78 | 102.97 | 100.62 | 102.89 | 1,532,106 | +1.68(+1.66%) |
Jun 15, 2016 | 100.90 | 101.94 | 100.52 | 101.21 | 1,251,720 | +0.64(+0.64%) |
Jun 14, 2016 | 100.51 | 100.67 | 99.76 | 100.57 | 727,758 | +0.20(+0.20%) |
Jun 13, 2016 | 99.64 | 100.71 | 99.63 | 100.37 | 1,061,912 | +0.29(+0.29%) |
Jun 10, 2016 | 100.16 | 100.61 | 99.66 | 100.08 | 1,169,296 | -0.78(-0.77%) |
Jun 09, 2016 | 101.65 | 101.97 | 100.53 | 100.86 | 835,403 | -1.28(-1.25%) |
Jun 08, 2016 | 101.69 | 102.42 | 101.34 | 102.14 | 961,353 | +0.14(+0.14%) |
Jun 07, 2016 | 99.52 | 102.04 | 99.41 | 102.00 | 2,014,118 | +2.64(+2.66%) |
Jun 06, 2016 | 99.03 | 99.45 | 98.46 | 99.36 | 760,772 | +0.81(+0.82%) |
Jun 03, 2016 | 98.61 | 98.70 | 97.87 | 98.55 | 1,211,060 | -0.18(-0.18%) |
Jun 02, 2016 | 98.16 | 98.99 | 98.16 | 98.73 | 834,385 | +0.17(+0.17%) |
Jun 01, 2016 | 98.07 | 98.66 | 97.62 | 98.56 | 1,015,177 | +0.57(+0.58%) |
May 31, 2016 | 97.41 | 98.38 | 96.83 | 97.99 | 3,244,338 | +0.42(+0.43%) |
May 27, 2016 | 98.72 | 97.57 | 97.57 | 97.57 | 912,300 | -0.77(-0.78%) |
May 26, 2016 | 95.88 | 98.92 | 95.88 | 98.34 | 982,108 | +0.87(+0.89%) |
May 25, 2016 | 98.48 | 99.37 | 97.08 | 97.47 | 1,519,272 | -0.51(-0.52%) |
May 24, 2016 | 96.74 | 98.48 | 96.31 | 97.98 | 1,475,364 | +1.87(+1.95%) |
May 23, 2016 | 96.24 | 97.24 | 95.89 | 96.11 | 1,046,952 | -0.30(-0.31%) |
May 20, 2016 | 98.20 | 98.58 | 96.06 | 96.41 | 1,529,177 | -0.89(-0.91%) |
May 19, 2016 | 97.99 | 98.71 | 96.63 | 97.30 | 1,228,083 | -1.07(-1.09%) |
May 18, 2016 | 97.12 | 99.53 | 96.80 | 98.37 | 2,284,911 | +0.70(+0.72%) |
May 17, 2016 | 95.71 | 99.59 | 95.51 | 97.67 | 2,668,397 | +2.20(+2.30%) |
May 16, 2016 | 94.11 | 95.83 | 93.68 | 95.47 | 2,261,377 | +1.77(+1.89%) |
May 13, 2016 | 93.02 | 94.54 | 93.00 | 93.70 | 1,882,198 | +0.43(+0.46%) |
May 12, 2016 | 95.17 | 95.54 | 93.12 | 93.27 | 1,832,068 | -1.24(-1.31%) |
May 11, 2016 | 95.85 | 96.04 | 94.38 | 94.51 | 1,245,567 | -1.53(-1.59%) |
May 10, 2016 | 96.26 | 96.88 | 95.32 | 96.04 | 1,138,014 | +0.03(+0.03%) |
May 09, 2016 | 95.42 | 96.91 | 94.96 | 96.01 | 890,675 | +0.85(+0.89%) |
May 06, 2016 | 94.62 | 95.44 | 94.49 | 95.16 | 1,421,727 | +0.06(+0.06%) |
May 05, 2016 | 97.71 | 98.24 | 94.80 | 95.10 | 1,838,998 | -2.49(-2.55%) |
May 04, 2016 | 94.29 | 97.88 | 94.13 | 97.59 | 3,603,786 | +3.04(+3.22%) |
May 03, 2016 | 95.04 | 95.75 | 94.04 | 94.55 | 2,784,183 | -1.19(-1.24%) |
May 02, 2016 | 96.16 | 96.21 | 94.28 | 95.74 | 3,332,312 | +0.18(+0.19%) |
Apr 29, 2016 | 99.94 | 99.94 | 91.05 | 95.56 | 8,670,339 | -26.18(-21.50%) |
Apr 28, 2016 | 121.58 | 124.32 | 121.47 | 121.74 | 1,251,050 | -1.25(-1.02%) |
Apr 27, 2016 | 122.41 | 123.70 | 122.09 | 122.99 | 1,443,059 | +0.39(+0.32%) |
Apr 26, 2016 | 123.30 | 123.69 | 121.72 | 122.60 | 1,158,077 | -0.20(-0.16%) |
Apr 25, 2016 | 123.85 | 124.57 | 122.65 | 122.80 | 767,155 | -1.18(-0.95%) |
Apr 22, 2016 | 123.78 | 125.04 | 122.99 | 123.98 | 947,805 | +0.27(+0.22%) |
Apr 21, 2016 | 125.27 | 125.98 | 123.61 | 123.71 | 427,287 | -1.73(-1.38%) |
Apr 20, 2016 | 125.50 | 126.17 | 125.08 | 125.44 | 659,990 | +0.07(+0.06%) |
Apr 19, 2016 | 125.91 | 126.50 | 125.11 | 125.37 | 660,563 | -0.48(-0.38%) |
Apr 18, 2016 | 125.62 | 125.96 | 124.99 | 125.85 | 1,701,020 | +0.43(+0.34%) |
Apr 15, 2016 | 125.61 | 125.84 | 125.10 | 125.42 | 717,881 | +0.05(+0.04%) |
Apr 14, 2016 | 126.18 | 126.97 | 125.18 | 125.37 | 583,772 | -0.97(-0.77%) |
Apr 13, 2016 | 126.06 | 126.56 | 125.48 | 126.34 | 700,714 | +0.81(+0.65%) |
Apr 12, 2016 | 126.11 | 126.69 | 125.26 | 125.53 | 1,050,866 | -0.57(-0.45%) |
Apr 11, 2016 | 128.58 | 128.75 | 126.09 | 126.10 | 737,815 | -2.10(-1.64%) |
Apr 08, 2016 | 127.69 | 128.94 | 127.47 | 128.20 | 742,032 | +0.96(+0.75%) |
Apr 07, 2016 | 126.36 | 127.29 | 125.75 | 127.24 | 747,258 | -0.01(-0.01%) |
Apr 06, 2016 | 126.40 | 127.29 | 125.95 | 127.25 | 743,932 | +0.45(+0.35%) |
Apr 05, 2016 | 126.84 | 126.94 | 125.98 | 126.80 | 1,100,737 | -0.68(-0.53%) |
Apr 04, 2016 | 127.33 | 128.21 | 126.82 | 127.48 | 818,511 | -0.15(-0.12%) |